Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2785 | 2790 | 2752 | 2776 | 219,385 | +1.30(+0.05%) |
Oct 30, 2023 | 2755 | 2799 | 2753 | 2775 | 210,903 | +41.89(+1.53%) |
Oct 27, 2023 | 2734 | 2771 | 2724 | 2733 | 210,831 | +3.45(+0.13%) |
Oct 26, 2023 | 2782 | 2805 | 2720 | 2729 | 290,525 | -69.89(-2.50%) |
Oct 25, 2023 | 2809 | 2838 | 2793 | 2799 | 236,613 | -22.34(-0.79%) |
Oct 24, 2023 | 2823 | 2845 | 2804 | 2822 | 189,459 | +15.76(+0.56%) |
Oct 23, 2023 | 2740 | 2828 | 2729 | 2806 | 268,059 | +62.59(+2.28%) |
Oct 20, 2023 | 2766 | 2780 | 2734 | 2743 | 315,291 | -28.42(-1.03%) |
Oct 19, 2023 | 2823 | 2824 | 2756 | 2772 | 438,435 | -64.73(-2.28%) |
Oct 18, 2023 | 2932 | 2936 | 2828 | 2836 | 458,568 | -127.54(-4.30%) |
Oct 17, 2023 | 2959 | 2987 | 2946 | 2964 | 213,341 | +11.88(+0.40%) |
Oct 16, 2023 | 2959 | 2986 | 2947 | 2952 | 238,917 | +16.31(+0.56%) |
Oct 13, 2023 | 3028 | 3053 | 2931 | 2936 | 274,534 | -98.44(-3.24%) |
Oct 12, 2023 | 3053 | 3071 | 3014 | 3034 | 172,511 | -22.84(-0.75%) |
Oct 11, 2023 | 3068 | 3080 | 3025 | 3057 | 144,975 | +11.49(+0.38%) |
Oct 10, 2023 | 3005 | 3069 | 3001 | 3046 | 221,544 | +50.44(+1.68%) |
Oct 09, 2023 | 3007 | 3007 | 2920 | 2995 | 243,661 | -39.53(-1.30%) |
Oct 06, 2023 | 2983 | 3040 | 2983 | 3035 | 206,970 | +30.53(+1.02%) |
Oct 05, 2023 | 3024 | 3031 | 2976 | 3004 | 182,856 | -27.58(-0.91%) |
Oct 04, 2023 | 3000 | 3045 | 2997 | 3032 | 187,086 | +35.51(+1.19%) |
Oct 03, 2023 | 3040 | 3072 | 2982 | 2996 | 229,364 | -82.58(-2.68%) |
Oct 02, 2023 | 3057 | 3097 | 3052 | 3079 | 161,517 | +9.78(+0.32%) |
Sep 29, 2023 | 3106 | 3122 | 3053 | 3069 | 253,648 | -20.78(-0.67%) |
Sep 28, 2023 | 3068 | 3102 | 3047 | 3090 | 271,763 | +22.06(+0.72%) |
Sep 27, 2023 | 3053 | 3086 | 3036 | 3068 | 179,258 | +21.97(+0.72%) |
Sep 26, 2023 | 3065 | 3078 | 3026 | 3046 | 217,958 | -37.15(-1.21%) |
Sep 25, 2023 | 3009 | 3089 | 3072 | 3083 | 196,218 | +35.20(+1.15%) |
Sep 22, 2023 | 3030 | 3082 | 3022 | 3048 | 237,471 | +26.15(+0.87%) |
Sep 21, 2023 | 3026 | 3036 | 3000 | 3022 | 268,623 | -32.49(-1.06%) |
Sep 20, 2023 | 3120 | 3120 | 3053 | 3054 | 183,309 | -43.62(-1.41%) |
Sep 19, 2023 | 3117 | 3126 | 3076 | 3098 | 282,814 | -45.36(-1.44%) |
Sep 18, 2023 | 3139 | 3188 | 3130 | 3143 | 212,590 | -1.81(-0.06%) |
Sep 15, 2023 | 3185 | 3202 | 3129 | 3145 | 861,772 | -37.23(-1.17%) |
Sep 14, 2023 | 3153 | 3211 | 3112 | 3182 | 307,772 | +81.52(+2.63%) |
Sep 13, 2023 | 3152 | 3158 | 3095 | 3101 | 252,107 | -57.51(-1.82%) |
Sep 12, 2023 | 3149 | 3186 | 3136 | 3158 | 166,025 | -9.21(-0.29%) |
Sep 11, 2023 | 3137 | 3171 | 3130 | 3167 | 179,073 | +39.39(+1.26%) |
Sep 08, 2023 | 3100 | 3133 | 3093 | 3128 | 165,221 | +39.46(+1.28%) |
Sep 07, 2023 | 3096 | 3107 | 3053 | 3088 | 244,113 | -37.58(-1.20%) |
Sep 06, 2023 | 3108 | 3143 | 3100 | 3126 | 234,962 | -3.41(-0.11%) |
Sep 05, 2023 | 3075 | 3145 | 3075 | 3129 | 263,349 | +29.61(+0.96%) |
Sep 01, 2023 | 3120 | 3120 | 3078 | 3100 | 198,783 | +9.81(+0.32%) |
Aug 31, 2023 | 3110 | 3125 | 3075 | 3090 | 231,263 | -25.44(-0.82%) |
Aug 30, 2023 | 3083 | 3134 | 3083 | 3115 | 164,842 | +19.64(+0.63%) |
Aug 29, 2023 | 3046 | 3105 | 3045 | 3096 | 168,808 | +41.05(+1.34%) |
Aug 28, 2023 | 3052 | 3069 | 3042 | 3055 | 141,576 | +26.97(+0.89%) |
Aug 25, 2023 | 3012 | 3037 | 2993 | 3028 | 198,501 | +16.04(+0.53%) |
Aug 24, 2023 | 3072 | 3095 | 3007 | 3012 | 227,420 | -71.82(-2.33%) |
Aug 23, 2023 | 3051 | 3116 | 3051 | 3084 | 188,089 | +24.55(+0.80%) |
Aug 22, 2023 | 3042 | 3071 | 3038 | 3059 | 187,660 | +21.78(+0.72%) |
Aug 21, 2023 | 3052 | 3059 | 3005 | 3037 | 235,618 | -6.40(-0.21%) |
Aug 18, 2023 | 3044 | 3068 | 3020 | 3044 | 467,957 | -53.37(-1.72%) |
Aug 17, 2023 | 3188 | 3192 | 3093 | 3097 | 296,347 | -82.88(-2.61%) |
Aug 16, 2023 | 3168 | 3211 | 3166 | 3180 | 163,783 | -5.19(-0.16%) |
Aug 15, 2023 | 3209 | 3209 | 3180 | 3185 | 163,688 | -33.61(-1.04%) |
Aug 14, 2023 | 3184 | 3221 | 3165 | 3219 | 157,985 | +27.97(+0.88%) |
Aug 11, 2023 | 3183 | 3202 | 3152 | 3191 | 215,690 | -16.88(-0.53%) |
Aug 10, 2023 | 3199 | 3236 | 3189 | 3208 | 260,923 | +18.44(+0.58%) |
Aug 09, 2023 | 3236 | 3236 | 3173 | 3189 | 299,524 | -21.21(-0.66%) |
Aug 08, 2023 | 3177 | 3224 | 3155 | 3210 | 333,634 | -16.95(-0.53%) |
Aug 07, 2023 | 3070 | 3231 | 3065 | 3227 | 514,695 | +178.98(+5.87%) |
Aug 04, 2023 | 3140 | 3151 | 2936 | 3048 | 979,911 | +222.16(+7.86%) |
Aug 03, 2023 | 2801 | 2836 | 2781 | 2826 | 660,133 | -44.79(-1.56%) |
Aug 02, 2023 | 2876 | 2896 | 2856 | 2871 | 284,972 | -29.25(-1.01%) |